Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.67 13.80 13.63 13.76 141,521 +0.06(+0.44%)
Mar 30, 2005 13.48 13.88 13.48 13.70 177,721 +0.22(+1.64%)
Mar 29, 2005 13.96 13.96 13.47 13.48 115,749 -0.48(-3.46%)
Mar 28, 2005 13.93 14.01 13.90 13.96 54,969 +0.02(+0.14%)
Mar 24, 2005 14.22 14.40 13.94 13.94 131,540 -0.28(-1.94%)
Mar 23, 2005 14.68 14.77 14.17 14.22 113,962 -0.46(-3.11%)
Mar 22, 2005 15.73 15.77 14.66 14.67 138,244 -0.99(-6.30%)
Mar 21, 2005 15.71 15.80 15.45 15.66 85,806 -0.11(-0.72%)
Mar 18, 2005 15.86 15.89 15.51 15.78 220,773 +0.05(+0.30%)
Mar 17, 2005 15.66 15.76 15.51 15.73 52,884 +0.05(+0.34%)
Mar 16, 2005 15.81 16.08 15.64 15.67 72,101 -0.10(-0.64%)
Mar 15, 2005 15.67 15.88 15.64 15.78 99,809 +0.16(+1.03%)
Mar 14, 2005 15.17 15.66 15.17 15.61 88,488 +0.44(+2.92%)
Mar 11, 2005 15.37 15.48 15.14 15.17 100,256 -0.23(-1.53%)
Mar 10, 2005 15.64 15.96 15.41 15.41 150,459 -0.30(-1.92%)
Mar 09, 2005 15.78 15.91 15.52 15.71 76,421 -0.14(-0.89%)
Mar 08, 2005 15.78 15.96 15.77 15.85 48,862 +0.07(+0.47%)
Mar 07, 2005 16.00 16.14 15.78 15.78 63,610 -0.26(-1.63%)
Mar 04, 2005 15.87 16.04 15.56 16.04 70,313 +0.18(+1.14%)
Mar 03, 2005 15.98 16.04 15.71 15.86 115,153 -0.06(-0.38%)
Mar 02, 2005 16.14 16.14 15.92 15.92 62,120 -0.15(-0.96%)
Mar 01, 2005 15.72 16.07 15.65 16.07 94,446 +0.42(+2.66%)
Feb 28, 2005 15.56 15.86 15.53 15.65 89,381 +0.03(+0.17%)
Feb 25, 2005 15.65 15.88 15.54 15.63 86,998 -0.09(-0.56%)
Feb 24, 2005 15.67 15.80 15.47 15.71 92,808 +0.11(+0.69%)
Feb 23, 2005 15.58 15.87 15.49 15.61 108,152 -0.04(-0.26%)
Feb 22, 2005 16.09 16.10 15.45 15.65 132,881 -0.51(-3.16%)
Feb 18, 2005 16.38 16.38 15.98 16.16 83,423 -0.12(-0.74%)
Feb 17, 2005 16.78 16.80 16.18 16.28 134,817 -0.34(-2.02%)
Feb 16, 2005 16.75 16.78 16.45 16.61 96,979 -0.11(-0.64%)
Feb 15, 2005 16.61 16.84 16.55 16.72 90,871 +0.15(+0.93%)
Feb 14, 2005 16.46 16.62 16.40 16.57 69,271 +0.16(+0.98%)
Feb 11, 2005 16.35 16.48 16.11 16.41 75,676 +0.05(+0.33%)
Feb 10, 2005 16.65 16.66 16.11 16.35 131,540 -0.26(-1.54%)
Feb 09, 2005 17.02 17.04 16.57 16.61 166,697 -0.34(-2.02%)
Feb 08, 2005 16.95 16.99 16.82 16.95 108,450 -0.07(-0.43%)
Feb 07, 2005 16.88 17.12 16.88 17.02 106,215 +0.15(+0.92%)
Feb 04, 2005 16.54 16.91 16.43 16.87 180,402 +0.26(+1.58%)
Feb 03, 2005 16.69 16.74 16.45 16.61 115,749 -0.09(-0.52%)
Feb 02, 2005 16.67 16.78 16.53 16.69 116,345 -0.04(-0.24%)
Feb 01, 2005 16.73 16.89 16.58 16.73 99,214 +0.01(+0.04%)
Jan 31, 2005 16.60 16.79 16.47 16.73 109,343 +0.19(+1.18%)
Jan 28, 2005 16.38 16.65 16.00 16.53 211,090 +0.11(+0.65%)
Jan 27, 2005 16.11 16.49 16.00 16.43 115,898 +0.35(+2.17%)
Jan 26, 2005 15.14 16.10 15.07 16.08 195,299 +1.01(+6.68%)
Jan 25, 2005 15.21 15.37 14.82 15.07 90,722 -0.09(-0.58%)
Jan 24, 2005 15.77 15.77 15.13 15.16 72,548 -0.54(-3.46%)
Jan 21, 2005 15.91 15.91 15.61 15.70 110,982 -0.19(-1.18%)
Jan 20, 2005 15.81 16.08 15.51 15.89 224,497 -0.02(-0.13%)
Jan 19, 2005 16.28 16.28 15.87 15.91 111,876 -0.41(-2.51%)
Jan 18, 2005 15.74 16.39 15.67 16.32 155,971 +0.53(+3.36%)
Jan 14, 2005 15.61 15.96 15.44 15.79 149,416 +0.24(+1.55%)
Jan 13, 2005 15.61 15.94 15.29 15.55 158,504 -0.03(-0.22%)
Jan 12, 2005 15.91 15.91 15.37 15.58 208,409 -0.34(-2.15%)
Jan 11, 2005 15.91 16.06 15.80 15.92 157,163 -0.01(-0.04%)
Jan 10, 2005 15.41 15.93 15.41 15.93 197,534 +0.48(+3.13%)
Jan 07, 2005 15.44 15.88 15.44 15.45 151,502 +0.01(+0.04%)
Jan 06, 2005 15.98 15.98 15.31 15.44 148,225 -0.54(-3.36%)
Jan 05, 2005 16.23 16.28 15.57 15.98 144,202 -0.26(-1.57%)
Jan 04, 2005 16.51 16.71 16.16 16.23 122,751 -0.27(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.